Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.250 | 2.260 | 2.250 | 2.250 | 70,900 | +0.00(+0.00%) |
May 23, 2011 | 2.230 | 2.260 | 2.200 | 2.250 | 129,759 | +0.01(+0.45%) |
May 20, 2011 | 2.220 | 2.250 | 2.200 | 2.240 | 74,610 | +0.00(+0.00%) |
May 19, 2011 | 2.250 | 2.320 | 2.210 | 2.240 | 178,657 | +0.00(+0.00%) |
May 18, 2011 | 2.250 | 2.300 | 2.180 | 2.240 | 199,410 | +0.11(+5.16%) |
May 17, 2011 | 2.120 | 2.157 | 2.120 | 2.130 | 29,713 | +0.01(+0.47%) |
May 16, 2011 | 2.120 | 2.180 | 1.940 | 2.120 | 184,082 | -0.02(-0.93%) |
May 13, 2011 | 2.220 | 2.220 | 2.120 | 2.140 | 88,157 | -0.06(-2.73%) |
May 12, 2011 | 2.240 | 2.240 | 2.160 | 2.200 | 108,435 | -0.02(-0.90%) |
May 11, 2011 | 2.230 | 2.340 | 2.190 | 2.220 | 193,172 | -0.02(-0.89%) |
May 10, 2011 | 1.990 | 2.280 | 1.970 | 2.240 | 453,392 | +0.27(+13.71%) |
May 09, 2011 | 1.980 | 1.990 | 1.930 | 1.970 | 158,554 | +0.01(+0.51%) |
May 06, 2011 | 2.250 | 2.250 | 1.900 | 1.960 | 801,893 | -0.56(-22.22%) |
May 05, 2011 | 2.590 | 2.600 | 2.520 | 2.520 | 80,009 | -0.08(-3.08%) |
May 04, 2011 | 2.650 | 2.663 | 2.560 | 2.600 | 62,121 | -0.05(-1.89%) |
May 03, 2011 | 2.630 | 2.684 | 2.620 | 2.650 | 44,634 | +0.00(+0.00%) |
May 02, 2011 | 2.650 | 2.730 | 2.619 | 2.650 | 120,601 | +0.03(+1.15%) |
Apr 29, 2011 | 2.590 | 2.660 | 2.590 | 2.620 | 122,739 | +0.02(+0.77%) |
Apr 28, 2011 | 2.620 | 2.680 | 2.600 | 2.600 | 52,307 | -0.05(-1.89%) |
Apr 27, 2011 | 2.610 | 2.660 | 2.560 | 2.650 | 69,298 | +0.02(+0.76%) |
Apr 26, 2011 | 2.640 | 2.690 | 2.570 | 2.630 | 67,998 | +0.03(+1.15%) |
Apr 25, 2011 | 2.570 | 2.654 | 2.550 | 2.600 | 86,990 | +0.03(+1.17%) |
Apr 21, 2011 | 2.620 | 2.620 | 2.520 | 2.570 | 47,660 | -0.04(-1.53%) |
Apr 20, 2011 | 2.690 | 2.750 | 2.600 | 2.610 | 62,427 | -0.02(-0.76%) |
Apr 19, 2011 | 2.470 | 2.630 | 2.470 | 2.630 | 77,203 | +0.16(+6.48%) |
Apr 18, 2011 | 2.520 | 2.550 | 2.450 | 2.470 | 118,151 | -0.09(-3.52%) |
Apr 15, 2011 | 2.560 | 2.590 | 2.520 | 2.560 | 91,094 | +0.00(+0.00%) |
Apr 14, 2011 | 2.520 | 2.580 | 2.500 | 2.560 | 42,616 | +0.04(+1.59%) |
Apr 13, 2011 | 2.520 | 2.560 | 2.510 | 2.520 | 52,511 | +0.01(+0.40%) |
Apr 12, 2011 | 2.550 | 2.580 | 2.510 | 2.510 | 80,321 | -0.05(-1.95%) |
Apr 11, 2011 | 2.600 | 2.610 | 2.540 | 2.560 | 72,963 | -0.04(-1.54%) |
Apr 08, 2011 | 2.630 | 2.637 | 2.600 | 2.600 | 59,404 | -0.03(-1.10%) |
Apr 07, 2011 | 2.630 | 2.650 | 2.610 | 2.629 | 52,607 | +0.01(+0.34%) |
Apr 06, 2011 | 2.620 | 2.630 | 2.580 | 2.620 | 181,770 | -0.01(-0.38%) |
Apr 05, 2011 | 2.600 | 2.670 | 2.590 | 2.630 | 157,386 | -0.02(-0.75%) |
Apr 04, 2011 | 2.650 | 2.679 | 2.570 | 2.650 | 427,839 | -0.20(-7.02%) |
Apr 01, 2011 | 2.950 | 2.950 | 2.840 | 2.850 | 237,515 | -0.07(-2.40%) |
Mar 31, 2011 | 2.910 | 2.940 | 2.840 | 2.920 | 176,062 | +0.09(+3.18%) |
Mar 30, 2011 | 2.760 | 2.900 | 2.710 | 2.830 | 153,254 | +0.07(+2.54%) |
Mar 29, 2011 | 2.680 | 2.760 | 2.510 | 2.760 | 229,221 | +0.06(+2.22%) |
Mar 28, 2011 | 2.790 | 2.790 | 2.680 | 2.700 | 90,934 | -0.06(-2.17%) |
Mar 25, 2011 | 2.790 | 2.810 | 2.721 | 2.760 | 89,223 | +0.02(+0.73%) |
Mar 24, 2011 | 2.746 | 2.750 | 2.680 | 2.740 | 92,635 | +0.01(+0.37%) |
Mar 23, 2011 | 2.720 | 2.750 | 2.690 | 2.730 | 49,300 | +0.00(+0.00%) |
Mar 22, 2011 | 2.750 | 2.900 | 2.730 | 2.730 | 155,613 | +0.01(+0.37%) |
Mar 21, 2011 | 2.670 | 2.730 | 2.650 | 2.720 | 222,132 | +0.07(+2.64%) |
Mar 18, 2011 | 2.620 | 2.670 | 2.570 | 2.650 | 108,999 | +0.08(+3.11%) |
Mar 17, 2011 | 2.570 | 2.640 | 2.539 | 2.570 | 131,246 | +0.02(+0.78%) |
Mar 16, 2011 | 2.670 | 2.710 | 2.490 | 2.550 | 329,850 | -0.11(-4.14%) |
Mar 15, 2011 | 2.670 | 2.740 | 2.590 | 2.660 | 329,105 | -0.10(-3.62%) |
Mar 14, 2011 | 2.980 | 2.980 | 2.710 | 2.760 | 297,930 | -0.16(-5.48%) |
Mar 11, 2011 | 2.920 | 3.020 | 2.910 | 2.920 | 190,216 | -0.04(-1.35%) |
Mar 10, 2011 | 3.250 | 3.280 | 2.910 | 2.960 | 805,358 | -0.52(-14.94%) |
Mar 09, 2011 | 3.510 | 3.561 | 3.440 | 3.480 | 106,329 | -0.03(-0.85%) |
Mar 08, 2011 | 3.620 | 3.620 | 3.440 | 3.510 | 201,202 | -0.11(-3.04%) |
Mar 07, 2011 | 3.610 | 3.690 | 3.510 | 3.620 | 212,003 | -0.02(-0.55%) |
Mar 04, 2011 | 3.690 | 3.700 | 3.596 | 3.640 | 98,309 | -0.03(-0.82%) |
Mar 03, 2011 | 3.690 | 3.740 | 3.640 | 3.670 | 151,682 | +0.02(+0.55%) |
Mar 02, 2011 | 3.620 | 3.700 | 3.600 | 3.650 | 56,463 | +0.01(+0.27%) |
Mar 01, 2011 | 3.680 | 3.730 | 3.630 | 3.640 | 149,854 | -0.03(-0.82%) |
Feb 28, 2011 | 3.600 | 3.700 | 3.580 | 3.670 | 231,418 | +0.10(+2.80%) |
Feb 25, 2011 | 3.500 | 3.590 | 3.460 | 3.570 | 83,271 | +0.10(+2.88%) |
Feb 24, 2011 | 3.490 | 3.551 | 3.440 | 3.470 | 57,204 | -0.04(-1.14%) |
Feb 23, 2011 | 3.430 | 3.570 | 3.300 | 3.510 | 232,118 | +0.06(+1.74%) |
Feb 22, 2011 | 3.560 | 3.560 | 3.250 | 3.450 | 179,730 | -0.16(-4.43%) |
Feb 18, 2011 | 3.640 | 3.640 | 3.550 | 3.610 | 89,343 | +0.00(+0.00%) |
Feb 17, 2011 | 3.630 | 3.630 | 3.550 | 3.610 | 160,991 | +0.01(+0.28%) |
Feb 16, 2011 | 3.560 | 3.610 | 3.530 | 3.600 | 140,498 | +0.07(+1.98%) |
Feb 15, 2011 | 3.500 | 3.570 | 3.460 | 3.530 | 148,601 | +0.00(+0.00%) |
Feb 14, 2011 | 3.380 | 3.530 | 3.360 | 3.530 | 235,573 | +0.12(+3.52%) |
Feb 11, 2011 | 3.400 | 3.450 | 3.300 | 3.410 | 163,582 | +0.01(+0.29%) |
Feb 10, 2011 | 3.200 | 3.440 | 3.190 | 3.400 | 211,403 | +0.17(+5.26%) |
Feb 09, 2011 | 3.170 | 3.270 | 3.170 | 3.230 | 228,448 | -0.02(-0.62%) |
Feb 08, 2011 | 3.340 | 3.340 | 3.150 | 3.250 | 299,213 | -0.14(-4.16%) |
Feb 07, 2011 | 3.240 | 3.420 | 3.200 | 3.391 | 244,271 | +0.14(+4.34%) |
Feb 04, 2011 | 3.250 | 3.290 | 3.200 | 3.250 | 103,517 | +0.00(+0.00%) |
Feb 03, 2011 | 3.300 | 3.300 | 3.100 | 3.250 | 146,408 | -0.05(-1.52%) |
Feb 02, 2011 | 3.350 | 3.390 | 3.300 | 3.300 | 291,405 | -0.10(-2.94%) |
Feb 01, 2011 | 3.420 | 3.450 | 3.350 | 3.400 | 149,359 | +0.01(+0.29%) |
Jan 31, 2011 | 3.400 | 3.490 | 3.350 | 3.390 | 169,527 | -0.01(-0.29%) |
Jan 28, 2011 | 3.440 | 3.470 | 3.370 | 3.400 | 83,747 | +0.00(+0.00%) |
Jan 27, 2011 | 3.430 | 3.461 | 3.320 | 3.400 | 144,365 | +0.01(+0.29%) |
Jan 26, 2011 | 3.350 | 3.418 | 3.350 | 3.390 | 54,122 | +0.06(+1.80%) |
Jan 25, 2011 | 3.390 | 3.400 | 3.310 | 3.330 | 111,698 | -0.06(-1.77%) |
Jan 24, 2011 | 3.410 | 3.460 | 3.370 | 3.390 | 56,616 | +0.02(+0.59%) |
Jan 21, 2011 | 3.390 | 3.540 | 3.360 | 3.370 | 88,805 | -0.02(-0.59%) |
Jan 20, 2011 | 3.500 | 3.503 | 3.350 | 3.390 | 199,960 | -0.14(-3.97%) |
Jan 19, 2011 | 3.690 | 3.700 | 3.501 | 3.530 | 157,070 | -0.15(-4.08%) |
Jan 18, 2011 | 3.580 | 3.720 | 3.540 | 3.680 | 453,779 | +0.14(+3.96%) |
Jan 14, 2011 | 3.450 | 3.550 | 3.440 | 3.540 | 243,349 | +0.10(+2.90%) |
Jan 13, 2011 | 3.420 | 3.500 | 3.420 | 3.440 | 113,977 | +0.00(+0.00%) |
Jan 12, 2011 | 3.470 | 3.500 | 3.400 | 3.440 | 160,060 | -0.00(-0.01%) |
Jan 11, 2011 | 3.330 | 3.490 | 3.330 | 3.440 | 163,211 | +0.11(+3.32%) |
Jan 10, 2011 | 3.340 | 3.350 | 3.290 | 3.330 | 98,847 | -0.04(-1.19%) |
Jan 07, 2011 | 3.360 | 3.421 | 3.330 | 3.370 | 101,216 | -0.02(-0.59%) |
Jan 06, 2011 | 3.360 | 3.430 | 3.280 | 3.390 | 165,705 | +0.08(+2.42%) |
Jan 05, 2011 | 3.210 | 3.340 | 3.170 | 3.310 | 99,365 | +0.10(+3.12%) |
Jan 04, 2011 | 3.230 | 3.250 | 3.130 | 3.210 | 194,038 | -0.02(-0.62%) |
Jan 03, 2011 | 3.210 | 3.300 | 3.180 | 3.230 | 94,961 | +0.03(+0.94%) |
Dec 31, 2010 | 3.200 | 3.220 | 3.170 | 3.200 | 136,459 | +0.01(+0.31%) |
Dec 30, 2010 | 3.300 | 3.320 | 3.160 | 3.190 | 68,879 | -0.13(-3.92%) |
Dec 29, 2010 | 3.320 | 3.420 | 3.230 | 3.320 | 148,973 | -0.01(-0.30%) |
Dec 28, 2010 | 3.110 | 3.330 | 3.100 | 3.330 | 240,374 | +0.20(+6.39%) |
Dec 27, 2010 | 3.150 | 3.240 | 3.100 | 3.130 | 382,000 | -0.11(-3.40%) |
Dec 23, 2010 | 3.200 | 3.340 | 3.100 | 3.240 | 743,851 | -0.25(-7.16%) |
Dec 22, 2010 | 3.520 | 3.550 | 3.440 | 3.490 | 84,720 | -0.02(-0.57%) |
Dec 21, 2010 | 3.390 | 3.540 | 3.390 | 3.510 | 74,290 | +0.12(+3.54%) |
Dec 20, 2010 | 3.410 | 3.490 | 3.380 | 3.390 | 106,347 | -0.02(-0.59%) |
Dec 17, 2010 | 3.380 | 3.430 | 3.380 | 3.410 | 52,360 | +0.02(+0.59%) |
Dec 16, 2010 | 3.420 | 3.462 | 3.390 | 3.390 | 53,443 | -0.03(-0.88%) |
Dec 15, 2010 | 3.440 | 3.560 | 3.410 | 3.420 | 67,090 | -0.04(-1.16%) |
Dec 14, 2010 | 3.410 | 3.480 | 3.381 | 3.460 | 59,071 | +0.03(+0.87%) |
Dec 13, 2010 | 3.400 | 3.490 | 3.400 | 3.430 | 116,670 | +0.02(+0.59%) |
Dec 10, 2010 | 3.500 | 3.500 | 3.360 | 3.410 | 180,913 | -0.06(-1.73%) |
Dec 09, 2010 | 3.510 | 3.560 | 3.460 | 3.470 | 101,385 | -0.05(-1.42%) |
Dec 08, 2010 | 3.620 | 3.620 | 3.480 | 3.520 | 87,707 | -0.08(-2.22%) |
Dec 07, 2010 | 3.550 | 3.620 | 3.510 | 3.600 | 148,202 | +0.11(+3.15%) |
Dec 06, 2010 | 3.550 | 3.560 | 3.450 | 3.490 | 131,366 | -0.06(-1.69%) |
Dec 03, 2010 | 3.560 | 3.600 | 3.470 | 3.550 | 144,019 | -0.04(-1.11%) |
Dec 02, 2010 | 3.670 | 3.690 | 3.490 | 3.590 | 460,815 | -0.11(-2.97%) |
Dec 01, 2010 | 3.820 | 3.840 | 3.700 | 3.700 | 132,832 | -0.09(-2.37%) |
Nov 30, 2010 | 3.710 | 3.810 | 3.600 | 3.790 | 114,166 | -0.01(-0.26%) |
Nov 29, 2010 | 3.760 | 3.860 | 3.720 | 3.800 | 115,659 | +0.02(+0.53%) |
Nov 26, 2010 | 3.750 | 3.810 | 3.700 | 3.780 | 60,736 | +0.02(+0.53%) |
Nov 24, 2010 | 3.900 | 3.760 | 3.760 | 3.760 | 98,094 | -0.07(-1.83%) |
Nov 23, 2010 | 3.870 | 3.970 | 3.820 | 3.830 | 229,434 | -0.03(-0.78%) |
Nov 22, 2010 | 3.550 | 3.940 | 3.550 | 3.860 | 306,453 | +0.28(+7.82%) |
Nov 19, 2010 | 3.650 | 3.650 | 3.510 | 3.580 | 77,455 | -0.05(-1.38%) |
Nov 18, 2010 | 3.600 | 3.690 | 3.582 | 3.630 | 95,219 | +0.06(+1.68%) |
Nov 17, 2010 | 3.510 | 3.650 | 3.500 | 3.570 | 77,127 | +0.06(+1.71%) |
Nov 16, 2010 | 3.730 | 3.810 | 3.430 | 3.510 | 339,476 | -0.29(-7.63%) |
Nov 15, 2010 | 3.750 | 3.930 | 3.720 | 3.800 | 173,681 | +0.05(+1.33%) |
Nov 12, 2010 | 3.770 | 3.920 | 3.730 | 3.750 | 124,754 | -0.05(-1.32%) |
Nov 11, 2010 | 3.930 | 3.974 | 3.770 | 3.800 | 161,692 | -0.15(-3.80%) |
Nov 10, 2010 | 3.950 | 4.000 | 3.700 | 3.950 | 593,803 | -0.25(-5.95%) |
Nov 09, 2010 | 4.560 | 4.670 | 4.150 | 4.200 | 547,165 | -0.29(-6.46%) |
Nov 08, 2010 | 4.220 | 4.540 | 4.170 | 4.490 | 708,656 | +0.46(+11.41%) |
Nov 05, 2010 | 4.030 | 4.100 | 3.910 | 4.030 | 183,298 | +0.00(+0.00%) |
Nov 04, 2010 | 4.150 | 4.160 | 3.910 | 4.030 | 235,459 | -0.10(-2.42%) |
Nov 03, 2010 | 4.180 | 4.180 | 4.020 | 4.130 | 114,919 | +0.01(+0.24%) |
Nov 02, 2010 | 4.230 | 4.230 | 4.050 | 4.120 | 211,112 | -0.02(-0.48%) |
Nov 01, 2010 | 3.940 | 4.280 | 3.900 | 4.140 | 665,997 | +0.32(+8.38%) |
Oct 29, 2010 | 3.840 | 3.910 | 3.760 | 3.820 | 105,107 | -0.06(-1.55%) |
Oct 28, 2010 | 3.890 | 3.960 | 3.640 | 3.880 | 235,136 | +0.03(+0.78%) |
Oct 27, 2010 | 3.850 | 3.910 | 3.750 | 3.850 | 190,044 | -0.08(-2.04%) |
Oct 25, 2010 | 3.500 | 3.980 | 3.500 | 3.930 | 729,515 | +0.59(+17.66%) |
Oct 22, 2010 | 3.370 | 3.370 | 3.320 | 3.340 | 28,816 | -0.03(-0.89%) |
Oct 21, 2010 | 3.430 | 3.430 | 3.310 | 3.370 | 71,693 | -0.01(-0.30%) |
Oct 20, 2010 | 3.400 | 3.400 | 3.300 | 3.380 | 37,852 | +0.03(+0.90%) |
Oct 19, 2010 | 3.350 | 3.420 | 3.309 | 3.350 | 74,539 | -0.08(-2.33%) |
Oct 18, 2010 | 3.270 | 3.430 | 3.250 | 3.430 | 165,952 | +0.17(+5.21%) |
Oct 15, 2010 | 3.320 | 3.320 | 3.210 | 3.260 | 102,598 | -0.06(-1.81%) |
Oct 14, 2010 | 3.400 | 3.400 | 3.300 | 3.320 | 51,456 | -0.07(-2.06%) |
Oct 13, 2010 | 3.400 | 3.500 | 3.320 | 3.390 | 166,321 | +0.09(+2.73%) |
Oct 12, 2010 | 3.320 | 3.350 | 3.270 | 3.300 | 85,800 | +0.00(+0.00%) |
Oct 11, 2010 | 3.300 | 3.380 | 3.300 | 3.300 | 184,446 | +0.01(+0.30%) |
Oct 08, 2010 | 3.400 | 3.410 | 3.250 | 3.290 | 87,908 | +0.00(+0.00%) |
Oct 07, 2010 | 3.080 | 3.460 | 3.040 | 3.290 | 176,582 | -0.17(-4.91%) |
Oct 06, 2010 | 3.490 | 3.530 | 3.370 | 3.460 | 145,746 | +0.06(+1.76%) |
Oct 05, 2010 | 3.710 | 3.710 | 3.380 | 3.400 | 290,976 | +0.02(+0.59%) |
Oct 04, 2010 | 3.520 | 3.600 | 3.380 | 3.380 | 277,043 | -0.10(-2.87%) |
Oct 01, 2010 | 3.490 | 3.500 | 3.330 | 3.480 | 111,551 | +0.04(+1.16%) |
Sep 30, 2010 | 3.530 | 3.530 | 3.420 | 3.440 | 87,059 | -0.03(-0.86%) |
Sep 29, 2010 | 3.410 | 3.490 | 3.410 | 3.470 | 87,285 | +0.07(+2.06%) |
Sep 28, 2010 | 3.450 | 3.540 | 3.370 | 3.400 | 73,574 | -0.02(-0.58%) |
Sep 27, 2010 | 3.460 | 3.550 | 3.380 | 3.420 | 182,295 | +0.00(+0.00%) |
Sep 24, 2010 | 3.380 | 3.440 | 3.300 | 3.420 | 64,801 | +0.10(+3.01%) |
Sep 23, 2010 | 3.400 | 3.428 | 3.310 | 3.320 | 64,879 | -0.09(-2.64%) |
Sep 22, 2010 | 3.450 | 3.450 | 3.310 | 3.410 | 78,101 | -0.03(-0.87%) |
Sep 21, 2010 | 3.520 | 3.520 | 3.410 | 3.440 | 87,684 | -0.06(-1.71%) |
Sep 20, 2010 | 3.580 | 3.650 | 3.440 | 3.500 | 305,245 | +0.16(+4.79%) |
Sep 17, 2010 | 3.250 | 3.450 | 3.250 | 3.340 | 60,817 | +0.05(+1.52%) |
Sep 15, 2010 | 3.360 | 3.440 | 3.240 | 3.290 | 55,435 | -0.06(-1.79%) |
Sep 14, 2010 | 3.500 | 3.530 | 3.320 | 3.350 | 107,631 | -0.14(-4.01%) |
Sep 13, 2010 | 3.510 | 3.600 | 3.430 | 3.490 | 141,877 | +0.10(+2.95%) |
Sep 10, 2010 | 3.370 | 3.500 | 3.260 | 3.390 | 82,574 | +0.02(+0.59%) |
Sep 09, 2010 | 3.520 | 3.690 | 3.370 | 3.370 | 146,810 | -0.13(-3.71%) |
Sep 08, 2010 | 3.490 | 3.570 | 3.370 | 3.500 | 271,902 | +0.21(+6.38%) |
Sep 07, 2010 | 3.200 | 3.350 | 3.120 | 3.290 | 246,184 | +0.19(+6.13%) |
Sep 03, 2010 | 2.980 | 3.120 | 2.950 | 3.100 | 148,974 | +0.14(+4.73%) |
Sep 02, 2010 | 2.990 | 2.990 | 2.900 | 2.960 | 50,207 | -0.01(-0.34%) |
Sep 01, 2010 | 2.890 | 2.980 | 2.860 | 2.970 | 94,312 | +0.16(+5.69%) |
Aug 31, 2010 | 2.900 | 2.900 | 2.710 | 2.810 | 76,386 | -0.09(-3.10%) |
Aug 30, 2010 | 2.860 | 2.910 | 2.760 | 2.900 | 283,072 | +0.29(+11.11%) |
Aug 27, 2010 | 2.560 | 2.680 | 2.530 | 2.610 | 118,462 | +0.04(+1.56%) |
Aug 26, 2010 | 2.580 | 2.680 | 2.560 | 2.570 | 63,569 | +0.02(+0.78%) |
Aug 25, 2010 | 2.600 | 2.600 | 2.520 | 2.550 | 137,689 | -0.09(-3.41%) |
Aug 24, 2010 | 2.700 | 2.730 | 2.630 | 2.640 | 82,485 | -0.09(-3.30%) |
Aug 23, 2010 | 2.880 | 2.880 | 2.730 | 2.730 | 68,595 | -0.09(-3.19%) |
Aug 20, 2010 | 2.900 | 2.901 | 2.710 | 2.820 | 219,491 | -0.08(-2.76%) |
Aug 19, 2010 | 2.990 | 3.020 | 2.900 | 2.900 | 96,271 | -0.09(-3.01%) |
Aug 18, 2010 | 3.090 | 3.099 | 2.990 | 2.990 | 82,629 | -0.11(-3.55%) |
Aug 17, 2010 | 3.100 | 3.210 | 3.100 | 3.100 | 89,741 | +0.03(+0.98%) |
Aug 16, 2010 | 2.970 | 3.090 | 2.960 | 3.070 | 79,677 | +0.10(+3.37%) |
Aug 13, 2010 | 3.100 | 3.100 | 2.950 | 2.970 | 83,215 | -0.01(-0.34%) |
Aug 12, 2010 | 3.070 | 3.100 | 2.900 | 2.980 | 262,667 | -0.09(-2.93%) |
Aug 11, 2010 | 3.150 | 3.150 | 3.000 | 3.070 | 204,640 | -0.09(-2.85%) |
Aug 10, 2010 | 3.460 | 3.460 | 3.110 | 3.160 | 355,324 | +0.16(+5.33%) |
Aug 09, 2010 | 3.290 | 3.290 | 2.990 | 3.000 | 371,333 | -0.21(-6.54%) |
Aug 06, 2010 | 3.560 | 3.590 | 3.120 | 3.210 | 530,944 | -0.27(-7.76%) |
Aug 05, 2010 | 3.350 | 3.690 | 3.350 | 3.480 | 538,968 | +0.11(+3.26%) |
Aug 04, 2010 | 3.520 | 3.690 | 3.310 | 3.370 | 652,969 | -0.19(-5.34%) |
Aug 03, 2010 | 3.260 | 3.560 | 3.260 | 3.560 | 568,803 | +0.32(+9.88%) |
Aug 02, 2010 | 2.840 | 3.400 | 2.840 | 3.240 | 1,165,212 | +0.61(+23.19%) |
Jul 30, 2010 | 2.550 | 2.680 | 2.460 | 2.630 | 158,438 | +0.12(+4.78%) |
Jul 29, 2010 | 2.570 | 2.680 | 2.450 | 2.510 | 133,695 | -0.02(-0.79%) |
Jul 28, 2010 | 2.640 | 2.680 | 2.530 | 2.530 | 136,277 | -0.11(-4.17%) |
Jul 27, 2010 | 2.680 | 2.720 | 2.550 | 2.640 | 134,070 | -0.04(-1.49%) |
Jul 26, 2010 | 2.730 | 2.780 | 2.610 | 2.680 | 159,598 | -0.03(-1.11%) |
Jul 23, 2010 | 2.660 | 2.760 | 2.600 | 2.710 | 174,328 | +0.05(+1.88%) |
Jul 22, 2010 | 2.610 | 2.730 | 2.580 | 2.660 | 123,686 | +0.07(+2.80%) |
Jul 21, 2010 | 2.650 | 2.700 | 2.540 | 2.588 | 90,806 | -0.01(-0.48%) |
Jul 20, 2010 | 2.490 | 2.600 | 2.420 | 2.600 | 100,495 | +0.03(+1.17%) |
Jul 19, 2010 | 2.620 | 2.620 | 2.330 | 2.570 | 205,038 | -0.05(-1.91%) |
Jul 16, 2010 | 2.700 | 2.700 | 2.600 | 2.620 | 123,413 | -0.08(-2.96%) |
Jul 15, 2010 | 2.680 | 2.720 | 2.620 | 2.700 | 79,007 | +0.01(+0.37%) |
Jul 14, 2010 | 2.670 | 2.790 | 2.640 | 2.690 | 142,604 | -0.01(-0.37%) |
Jul 13, 2010 | 2.680 | 2.730 | 2.610 | 2.700 | 449,425 | -0.15(-5.26%) |
Jul 12, 2010 | 2.880 | 2.950 | 2.840 | 2.850 | 31,246 | -0.06(-2.06%) |
Jul 09, 2010 | 2.790 | 2.950 | 2.730 | 2.910 | 37,680 | +0.10(+3.56%) |
Jul 08, 2010 | 2.650 | 2.860 | 2.600 | 2.810 | 61,512 | +0.01(+0.36%) |
Jul 07, 2010 | 2.830 | 2.960 | 2.670 | 2.800 | 54,589 | +0.00(+0.00%) |
Jul 06, 2010 | 2.750 | 3.070 | 2.740 | 2.800 | 138,786 | +0.06(+2.19%) |
Jul 02, 2010 | 2.790 | 2.840 | 2.600 | 2.740 | 153,572 | -0.01(-0.36%) |
Jul 01, 2010 | 3.000 | 3.000 | 2.500 | 2.750 | 393,014 | -0.27(-8.94%) |
Jun 30, 2010 | 3.060 | 3.120 | 2.960 | 3.020 | 66,301 | -0.04(-1.31%) |
Jun 29, 2010 | 3.250 | 3.270 | 3.030 | 3.060 | 224,482 | -0.31(-9.20%) |
Jun 25, 2010 | 3.370 | 3.370 | 3.280 | 3.370 | 29,905 | -0.01(-0.30%) |
Jun 24, 2010 | 3.440 | 3.440 | 3.330 | 3.380 | 19,237 | -0.07(-2.03%) |
Jun 23, 2010 | 3.330 | 3.450 | 3.250 | 3.450 | 83,001 | +0.13(+3.91%) |
Jun 22, 2010 | 3.420 | 3.420 | 3.300 | 3.320 | 74,235 | -0.10(-2.92%) |
Jun 21, 2010 | 3.670 | 3.670 | 3.420 | 3.420 | 42,479 | -0.12(-3.39%) |
Jun 18, 2010 | 3.650 | 3.650 | 3.500 | 3.540 | 35,549 | -0.02(-0.56%) |
Jun 17, 2010 | 3.590 | 3.590 | 3.470 | 3.560 | 29,050 | +0.00(+0.00%) |
Jun 16, 2010 | 3.570 | 3.670 | 3.520 | 3.560 | 28,269 | -0.07(-1.93%) |
Jun 15, 2010 | 3.500 | 3.680 | 3.390 | 3.630 | 125,998 | +0.17(+4.92%) |
Jun 14, 2010 | 3.490 | 3.550 | 3.410 | 3.460 | 45,765 | +0.04(+1.17%) |
Jun 11, 2010 | 3.590 | 3.590 | 3.340 | 3.420 | 124,649 | -0.21(-5.79%) |
Jun 10, 2010 | 3.660 | 3.750 | 3.520 | 3.630 | 106,875 | +0.02(+0.55%) |
Jun 09, 2010 | 3.400 | 3.750 | 3.400 | 3.610 | 127,284 | +0.22(+6.49%) |
Jun 08, 2010 | 3.560 | 3.640 | 3.221 | 3.390 | 162,262 | -0.18(-5.04%) |
Jun 07, 2010 | 3.700 | 3.730 | 3.460 | 3.570 | 135,544 | -0.13(-3.51%) |
Jun 04, 2010 | 3.520 | 3.730 | 3.500 | 3.700 | 170,326 | -0.03(-0.80%) |
Jun 03, 2010 | 3.700 | 3.800 | 3.600 | 3.730 | 416,900 | +0.03(+0.81%) |
Jun 02, 2010 | 3.510 | 3.720 | 3.420 | 3.700 | 160,005 | +0.20(+5.71%) |